Taiwan Chelic Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	56.600	56.800	55.500	56.000	52.707	102,089
2022-05-13	55.500	55.500	55.000	55.500	52.237	5,000
2022-05-12	56.700	56.700	54.200	55.500	52.237	4,000
2022-05-11	56.000	56.000	54.500	55.600	52.331	8,000
2022-05-10	54.600	55.400	54.000	55.000	51.766	17,000
2022-05-09	56.300	56.300	55.000	55.000	51.766	6,000
2022-05-06	55.000	56.800	55.000	56.800	53.460	17,000
2022-05-05	55.900	56.800	55.900	56.400	53.084	8,000
2022-05-04	56.400	56.400	56.400	56.400	53.084	1,020
2022-05-03	55.900	56.400	55.900	56.400	53.084	9,000
2022-04-29	56.900	58.000	56.100	57.100	53.743	16,000
2022-04-28	57.400	57.400	57.400	57.400	54.025	1,000
2022-04-27	58.800	58.800	55.800	56.600	53.272	18,000
2022-04-26	57.300	57.400	56.900	57.200	53.837	10,000
2022-04-25	57.100	57.400	56.500	57.000	53.649	20,000
2022-04-22	57.900	58.100	57.600	57.900	54.496	18,150
2022-04-21	57.600	57.900	57.600	57.900	54.496	23,000
2022-04-20	57.500	58.000	56.100	57.600	54.213	16,000
2022-04-19	57.300	57.300	57.200	57.300	53.931	3,000
2022-04-18	56.500	58.000	56.000	56.800	53.460	33,000
2022-04-15	57.500	57.800	57.000	57.400	54.025	24,000
2022-04-14	57.900	58.000	57.300	57.800	54.402	19,000
2022-04-13	57.900	57.900	57.000	57.900	54.496	49,110
2022-04-12	57.100	57.800	56.500	57.200	53.837	5,000
2022-04-11	57.300	58.000	57.200	57.200	53.837	29,000
2022-04-08	56.700	58.000	56.000	57.200	53.837	17,198
2022-04-07	57.600	57.600	55.700	56.900	53.555	28,000
2022-04-06	58.300	58.300	57.400	57.700	54.307	15,000
2022-04-01	58.600	58.600	57.700	57.700	54.307	26,060
2022-03-31	57.500	59.100	57.500	57.900	54.496	72,000
2022-03-30	57.600	57.600	57.000	57.500	54.119	23,000
2022-03-29	56.900	57.800	56.700	57.300	53.931	51,000
2022-03-28	57.300	57.500	56.700	56.700	53.366	58,000
2022-03-25	57.000	57.200	56.600	56.900	53.555	35,060
2022-03-24	56.800	57.000	56.700	56.700	53.366	29,000
2022-03-23	56.700	57.000	56.300	56.300	52.990	14,000
2022-03-22	56.700	56.700	55.800	56.500	53.178	11,000
2022-03-21	56.900	56.900	56.200	56.700	53.366	9,000
2022-03-18	57.500	57.500	56.200	56.200	52.896	23,000
2022-03-17	57.400	57.500	56.800	57.300	53.931	51,100
2022-03-16	57.000	57.000	55.600	56.500	53.178	21,000
2022-03-15	56.600	57.000	55.600	56.500	53.178	24,000
2022-03-14	57.300	57.300	56.100	56.600	53.272	23,000
2022-03-11	56.600	57.000	55.500	56.000	52.707	45,001
2022-03-10	55.800	57.000	55.700	56.600	53.272	116,000
2022-03-09	55.100	56.000	55.100	55.800	52.519	9,000
2022-03-08	55.800	56.000	54.000	55.100	51.860	44,000
2022-03-07	55.000	56.100	55.000	56.000	52.707	17,000
2022-03-04	56.000	56.100	55.800	56.100	52.802	19,000
2022-03-03	56.400	56.400	55.500	56.000	52.707	49,000
2022-03-02	57.000	57.300	55.600	56.000	52.707	36,000
2022-03-01	57.500	57.900	56.200	56.500	53.178	57,000
2022-02-25	58.600	59.000	56.600	57.100	53.743	270,000
2022-02-24	57.900	59.400	57.600	58.200	54.778	158,000
2022-02-23	57.500	58.200	57.100	57.900	54.496	76,000
2022-02-22	57.300	58.000	55.700	57.100	53.743	57,000
2022-02-21	55.900	57.500	55.800	57.100	53.743	159,000
2022-02-18	55.200	56.100	54.900	56.100	52.802	114,045
2022-02-17	55.900	55.900	54.300	55.200	51.954	70,000
2022-02-16	54.700	55.800	54.200	55.100	51.860	74,000

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	1.5229 TWD
2022-08-31	1.7766 TWD
2021-09-09	1.4975 TWD
2020-07-27	0.6000 TWD
2019-07-23	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.